UK markets closed

Compagnie Générale des Établissements Michelin (ML.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
35.52-0.16 (-0.45%)
At close: 05:39PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202435.7635.8735.5235.5235.521,265,128
27 Mar 202435.6536.0035.5535.6835.681,221,665
26 Mar 202435.4735.6435.4235.6335.631,078,929
25 Mar 202435.3435.6935.2835.4135.411,646,496
22 Mar 202435.5335.7335.3035.4535.451,644,815
21 Mar 202436.0536.2935.4935.5935.592,006,187
20 Mar 202435.2936.2835.2936.0136.011,688,863
19 Mar 202434.9835.4234.9435.3635.361,547,666
18 Mar 202434.9235.0134.7034.9934.99968,570
15 Mar 202434.4835.1934.4834.8434.842,903,150
14 Mar 202434.6034.7834.3234.4534.451,492,553
13 Mar 202434.4934.6534.3034.6034.601,295,820
12 Mar 202434.0134.5033.8934.3534.351,658,286
11 Mar 202433.6834.0033.5333.9433.941,049,286
08 Mar 202433.9034.1533.7633.9833.98855,796
07 Mar 202433.9834.1933.5134.0134.011,261,070
06 Mar 202434.3434.5134.1034.1934.191,215,906
05 Mar 202433.8434.3933.6634.3934.391,081,494
04 Mar 202433.8534.1233.7533.9233.92709,771
01 Mar 202434.3534.4533.8733.9333.931,149,137
29 Feb 202434.4634.7934.1934.1934.192,929,967
28 Feb 202434.3134.4834.2434.4734.47809,282
27 Feb 202434.1034.5434.0434.3934.391,381,529
26 Feb 202434.0934.2233.9834.1034.101,141,283
23 Feb 202433.6134.1733.6134.1734.171,099,814
22 Feb 202433.8133.9333.4733.5833.581,847,608
21 Feb 202433.4433.6933.3033.6933.691,192,550
20 Feb 202432.9633.4832.9133.3333.331,227,307
19 Feb 202433.1333.2032.8433.0033.00857,661
16 Feb 202433.2633.5133.1433.2833.281,594,664
15 Feb 202433.6633.7032.8433.1833.182,102,322
14 Feb 202432.7133.8332.5033.5133.511,936,364
13 Feb 202432.0033.3631.4032.9332.933,663,675
12 Feb 202430.9831.1730.7430.8130.811,223,030
09 Feb 202431.3331.3930.8330.9230.921,195,485
08 Feb 202430.8231.5130.8231.3231.321,151,906
07 Feb 202430.7730.9530.6430.8330.831,081,524
06 Feb 202430.6131.0330.5730.8330.831,076,396
05 Feb 202430.6830.7930.4030.5730.57920,077
02 Feb 202430.7930.9330.6530.6530.65997,585
01 Feb 202430.6330.8530.5230.6130.611,305,503
31 Jan 202430.8230.9730.5430.8230.821,698,596
30 Jan 202431.3031.4030.0630.8230.822,239,766
29 Jan 202431.2331.2630.9731.0831.081,525,139
26 Jan 202431.0531.5031.0131.2531.251,372,844
25 Jan 202430.7531.1430.6431.1431.14845,931
24 Jan 202431.1831.2230.8230.8430.841,369,057
23 Jan 202430.9131.0030.6330.8330.831,044,223
22 Jan 202430.7131.0030.6330.8530.851,083,584
19 Jan 202430.7330.8530.3630.5730.571,764,890
18 Jan 202430.3330.6830.2230.5230.521,408,113
17 Jan 202430.2930.4630.0930.4030.401,518,301
16 Jan 202430.5830.7330.3530.5230.521,418,839
15 Jan 202430.8330.8930.7730.8630.86895,540
12 Jan 202431.0831.1130.7430.9530.951,073,290
11 Jan 202431.6331.7330.9331.0131.011,548,057
10 Jan 202431.5931.6731.1031.3531.351,177,826
09 Jan 202432.2432.2830.7431.6431.641,995,831
08 Jan 202431.7832.2431.5432.2432.241,026,135
05 Jan 202431.8031.9131.3431.7631.761,054,656
04 Jan 202432.2932.3531.8231.8931.891,404,177
03 Jan 202432.4532.6231.9432.1932.191,124,890
02 Jan 202432.4732.8332.2732.6132.61875,882
29 Dec 202332.3632.5532.3332.4632.46646,611
28 Dec 202332.3432.4132.2232.3632.36793,166
27 Dec 202332.2632.6532.2632.3532.35576,270
22 Dec 202332.4232.6332.3632.4132.41692,574
21 Dec 202332.2032.5232.1032.5232.521,012,161
20 Dec 202332.3232.4532.1432.4532.451,323,227
19 Dec 202332.2532.3532.0632.1632.161,073,010
18 Dec 202331.9732.2131.9332.1732.171,162,712
15 Dec 202332.2132.2931.8832.2632.263,219,562
14 Dec 202332.1132.2331.4132.0432.042,221,249
13 Dec 202331.8832.0831.6731.7231.721,195,137
12 Dec 202332.2532.3131.8431.8831.881,743,659
11 Dec 202331.9832.2631.9832.2032.201,191,553
08 Dec 202331.7531.9731.6531.9231.921,185,990
07 Dec 202331.4931.9031.1431.8331.831,397,466
06 Dec 202331.5031.8631.3031.6031.601,528,829
05 Dec 202330.9031.5030.8831.4031.401,368,686
04 Dec 202330.9231.1630.9231.0231.02759,997
01 Dec 202330.8831.0730.7731.0531.05895,837
30 Nov 202330.8130.9430.6230.8130.812,620,661
29 Nov 202330.4530.9430.4430.8430.841,519,198
28 Nov 202329.7730.1129.6130.1130.111,245,514
27 Nov 202329.9130.0429.7429.8129.811,323,069
24 Nov 202329.5129.9329.4829.9029.90819,637
23 Nov 202329.7529.9729.7529.8529.85571,479
22 Nov 202329.5330.0229.5329.8229.821,169,381
21 Nov 202329.7229.8929.4029.4829.481,099,112
20 Nov 202329.6829.9229.5729.7329.73701,463
17 Nov 202329.2129.7829.2129.6529.651,171,560
16 Nov 202329.5329.6729.2529.2529.25908,240
15 Nov 202329.3929.6529.3129.5729.571,218,601
14 Nov 202328.8829.4728.8129.3929.391,298,231
13 Nov 202328.5028.8128.4628.6928.69735,620
10 Nov 202328.4228.5628.1828.4828.48877,955
09 Nov 202328.4428.6928.3028.5728.571,035,172
08 Nov 202327.7928.4127.6228.3428.34814,854
07 Nov 202328.0728.3027.7927.9527.951,115,276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...